Asana, Inc. (ASAN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

21.59

-0.17

(-0.78%)

A partir del 11:15AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	21.75	21.72	20.97	21.59	21.59	578,332
17 mar 2023	22.08	22.26	21.11	21.76	21.76	3,706,100
16 mar 2023	21.90	22.56	21.50	22.24	22.24	3,139,900
15 mar 2023	20.60	22.08	20.60	21.97	21.97	4,013,600
14 mar 2023	21.13	21.83	20.45	20.84	20.84	5,190,600
13 mar 2023	19.19	21.26	18.55	20.72	20.72	5,696,200
10 mar 2023	21.07	21.07	18.49	19.15	19.15	8,897,700
09 mar 2023	20.10	22.96	20.09	21.17	21.17	27,436,100
08 mar 2023	17.48	18.18	17.28	17.80	17.80	9,347,900
07 mar 2023	17.18	18.11	17.13	17.48	17.48	4,784,000
06 mar 2023	16.76	17.69	16.63	17.22	17.22	4,745,300
03 mar 2023	16.13	16.97	15.78	16.64	16.64	4,505,000
02 mar 2023	14.52	15.35	14.32	15.32	15.32	2,338,100
01 mar 2023	14.85	15.06	14.52	14.71	14.71	1,894,700
28 feb 2023	14.61	15.08	14.54	14.79	14.79	2,000,400
27 feb 2023	14.79	14.90	14.51	14.75	14.75	2,119,300
24 feb 2023	14.76	14.85	14.40	14.64	14.64	1,998,300
23 feb 2023	15.31	15.38	14.59	15.24	15.24	1,817,000
22 feb 2023	14.81	15.22	14.69	15.16	15.16	2,399,300
21 feb 2023	15.03	15.28	14.45	14.71	14.71	2,356,700
17 feb 2023	15.74	15.74	14.98	15.61	15.61	3,117,900
16 feb 2023	16.32	16.68	15.85	15.89	15.89	2,873,800
15 feb 2023	15.87	17.14	15.55	16.93	16.93	3,480,800
14 feb 2023	14.48	15.76	14.30	15.76	15.76	3,317,400
13 feb 2023	15.01	15.55	14.61	14.75	14.75	4,321,300
10 feb 2023	15.25	15.35	14.37	14.48	14.48	4,179,900
09 feb 2023	16.63	17.07	15.59	15.61	15.61	3,071,800
08 feb 2023	16.53	17.09	16.32	16.32	16.32	2,352,500
07 feb 2023	16.08	16.55	15.37	16.40	16.40	2,675,100
06 feb 2023	16.27	16.74	15.94	16.04	16.04	3,009,600
03 feb 2023	16.60	17.77	16.09	16.67	16.67	3,593,700
02 feb 2023	17.40	18.67	17.28	17.95	17.95	5,720,400
01 feb 2023	15.55	16.69	15.12	16.62	16.62	3,137,700
31 ene 2023	15.18	15.84	15.14	15.50	15.50	2,262,300
30 ene 2023	15.14	15.43	14.47	15.03	15.03	3,308,300
27 ene 2023	14.38	15.64	14.36	15.54	15.54	3,648,800
26 ene 2023	14.71	14.97	14.07	14.55	14.55	2,166,000
25 ene 2023	13.40	14.52	12.98	14.22	14.22	3,806,100
24 ene 2023	14.40	14.71	13.85	13.96	13.96	2,594,600
23 ene 2023	13.73	14.42	13.46	14.42	14.42	2,587,800
20 ene 2023	13.20	13.73	13.00	13.59	13.59	2,943,900
19 ene 2023	13.70	13.87	12.88	13.10	13.10	3,087,500
18 ene 2023	14.73	15.06	13.99	14.05	14.05	3,186,000
17 ene 2023	14.17	14.56	13.24	14.37	14.37	3,474,500
13 ene 2023	13.73	14.47	13.63	14.33	14.33	2,793,700
12 ene 2023	13.88	14.09	13.07	14.04	14.04	3,231,100
11 ene 2023	13.20	13.73	12.81	13.71	13.71	2,588,400
10 ene 2023	12.04	13.07	11.86	13.05	13.05	3,736,200
09 ene 2023	12.00	12.94	11.94	12.25	12.25	5,301,100
06 ene 2023	12.26	12.28	11.32	11.78	11.78	4,316,000
05 ene 2023	13.30	13.38	11.90	12.13	12.13	4,902,100
04 ene 2023	13.54	13.80	13.12	13.53	13.53	2,371,200
03 ene 2023	14.17	14.40	12.98	13.25	13.25	2,917,000
30 dic 2022	13.30	13.89	13.24	13.77	13.77	2,331,500
29 dic 2022	12.83	13.82	12.55	13.74	13.74	2,671,500
28 dic 2022	12.44	12.77	12.31	12.60	12.60	2,481,800
27 dic 2022	12.89	12.97	12.29	12.49	12.49	2,149,600
23 dic 2022	12.92	13.21	12.58	13.17	13.17	2,368,000
22 dic 2022	13.18	13.20	12.59	13.05	13.05	2,807,900
21 dic 2022	13.70	13.95	13.20	13.35	13.35	2,801,800
20 dic 2022	13.77	14.27	13.64	13.71	13.71	2,981,800
19 dic 2022	13.90	14.06	13.48	14.00	14.00	3,391,300
16 dic 2022	14.27	14.50	13.73	14.00	14.00	3,830,900
15 dic 2022	14.97	15.26	14.32	14.43	14.43	2,703,300
14 dic 2022	15.59	15.88	14.80	15.48	15.48	4,087,000
13 dic 2022	16.28	16.68	14.72	15.50	15.50	5,689,800
12 dic 2022	14.62	15.37	14.47	15.36	15.36	3,624,000
09 dic 2022	14.24	14.77	14.09	14.46	14.46	3,649,200
08 dic 2022	13.52	14.44	13.12	14.24	14.24	3,848,300
07 dic 2022	13.44	13.80	13.26	13.42	13.42	5,490,600
06 dic 2022	14.31	14.39	13.14	13.51	13.51	6,429,600
05 dic 2022	15.94	16.25	14.19	14.40	14.40	8,184,200
02 dic 2022	15.80	16.40	15.20	16.19	16.19	12,786,200
01 dic 2022	18.10	18.42	17.35	18.08	18.08	8,415,900
30 nov 2022	17.19	18.25	16.57	18.16	18.16	4,814,200
29 nov 2022	18.04	18.10	16.92	17.21	17.21	3,118,000
28 nov 2022	18.04	18.90	17.77	17.82	17.82	2,307,800
25 nov 2022	18.63	18.66	17.92	18.46	18.46	1,607,200
23 nov 2022	17.88	18.97	17.20	18.84	18.84	3,612,400
22 nov 2022	17.31	17.57	16.82	17.55	17.55	2,330,200
21 nov 2022	17.52	17.52	16.73	17.41	17.41	3,384,800
18 nov 2022	19.81	19.87	17.84	17.87	17.87	3,406,500
17 nov 2022	19.97	20.32	18.96	19.04	19.04	3,454,100
16 nov 2022	21.59	21.64	20.34	20.86	20.86	2,760,500
15 nov 2022	22.94	23.58	21.90	22.03	22.03	3,927,900
14 nov 2022	22.15	22.95	21.06	21.63	21.63	4,645,200
11 nov 2022	18.79	21.95	18.78	21.70	21.70	4,845,600
10 nov 2022	17.61	18.81	17.60	18.78	18.78	4,539,000
09 nov 2022	16.76	16.98	15.67	16.03	16.03	3,410,700
08 nov 2022	16.87	17.86	16.06	17.26	17.26	2,586,700
07 nov 2022	17.43	17.57	16.45	16.87	16.87	3,457,000
04 nov 2022	18.66	18.85	16.58	17.21	17.21	3,680,200
03 nov 2022	18.39	19.25	17.62	18.02	18.02	2,380,700
02 nov 2022	20.29	20.55	18.47	18.52	18.52	3,328,100
01 nov 2022	21.62	22.05	20.14	20.42	20.42	2,019,200
31 oct 2022	20.15	20.84	19.77	20.60	20.60	1,752,000
28 oct 2022	20.45	20.93	19.60	20.50	20.50	1,808,000
27 oct 2022	21.30	22.00	20.42	20.50	20.50	1,811,700
26 oct 2022	21.00	22.80	20.71	21.02	21.02	2,711,800
25 oct 2022	19.99	21.87	19.99	21.86	21.86	3,023,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5003,945.89+29.25(+0.75%)

Dow Jones32,189.04+327.06(+1.03%)

Nasdaq11,658.35+27.83(+0.24%)

Russell 20001,757.96+32.07(+1.86%)

Petróleo66.28-0.46(-0.69%)

Oro1,973.40-0.10(-0.01%)

Asana, Inc. (ASAN)

S&P 500
3,945.89
+29.25(+0.75%)

Dow Jones
32,189.04
+327.06(+1.03%)

Nasdaq
11,658.35
+27.83(+0.24%)

Russell 2000
1,757.96
+32.07(+1.86%)

Petróleo
66.28
-0.46(-0.69%)

Oro
1,973.40
-0.10(-0.01%)